|
 Merck & Company - [Ticker: MRK] |     | | Last Trade | 79.37 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +0.15 (+1.00%) | Open | 79.30 | | High | 80.19 | Low | 79.18 | | Volume | 4,330,639 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 55.43 x 900 - 55.44 x 2,100 | | Former Close | 79.22 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MRK quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 8,203,600 | 52.81 | 54.18 | 52.32 | 53.94 | 00:00:00 | | 2002-11-15 | 7,902,300 | 54.07 | 55.39 | 54.02 | 55.37 | 00:00:00 | | 2002-11-18 | 6,386,600 | 55.88 | 56.90 | 55.45 | 56.56 | 00:00:00 | | 2002-11-19 | 7,708,900 | 56.56 | 57.99 | 56.20 | 57.61 | 00:00:00 | | 2002-11-20 | 8,480,500 | 57.61 | 58.22 | 56.57 | 57.48 | 00:00:00 | | 2002-11-21 | 10,326,900 | 59.50 | 59.50 | 58.10 | 58.82 | 00:00:00 | | 2002-11-22 | 8,656,200 | 58.95 | 59.77 | 58.90 | 59.03 | 00:00:00 | | 2002-11-25 | 7,841,100 | 59.73 | 60.48 | 59.40 | 60.31 | 00:00:00 | | 2002-11-26 | 7,651,900 | 59.60 | 60.00 | 58.22 | 58.62 | 00:00:00 | | 2002-11-27 | 6,087,400 | 59.20 | 60.24 | 59.02 | 59.90 | 00:00:00 | | 2002-11-29 | 2,998,100 | 59.91 | 59.99 | 59.13 | 59.41 | 00:00:00 | | 2002-12-02 | 6,350,200 | 60.45 | 60.45 | 59.20 | 59.95 | 00:00:00 | | 2002-12-03 | 24,244,700 | 59.06 | 59.17 | 55.16 | 58.82 | 00:00:00 | | 2002-12-04 | 8,396,500 | 58.46 | 59.20 | 58.05 | 58.84 | 00:00:00 | | 2002-12-05 | 8,527,500 | 59.75 | 59.90 | 58.50 | 59.23 | 00:00:00 | | 2002-12-06 | 6,430,600 | 58.40 | 59.06 | 58.05 | 58.57 | 00:00:00 | | 2002-12-09 | 7,403,600 | 57.01 | 59.70 | 57.01 | 58.75 | 00:00:00 | | 2002-12-10 | 5,427,300 | 58.76 | 59.47 | 58.30 | 59.00 | 00:00:00 | | 2002-12-11 | 5,758,500 | 59.01 | 59.02 | 58.08 | 58.39 | 00:00:00 | | 2002-12-12 | 5,898,600 | 58.40 | 58.40 | 56.94 | 57.16 | 00:00:00 | | 2002-12-13 | 5,421,300 | 56.42 | 58.09 | 56.42 | 57.34 | 00:00:00 | | 2002-12-16 | 5,242,400 | 57.85 | 58.55 | 57.50 | 58.50 | 00:00:00 | | 2002-12-17 | 4,734,500 | 58.51 | 58.76 | 58.10 | 58.30 | 00:00:00 | | 2002-12-18 | 5,370,700 | 58.00 | 58.07 | 56.62 | 56.86 | 00:00:00 | | 2002-12-19 | 5,188,100 | 56.55 | 57.27 | 55.96 | 56.28 | 00:00:00 | | 2002-12-20 | 8,872,900 | 56.52 | 57.00 | 56.15 | 56.36 | 00:00:00 | | 2002-12-23 | 6,408,000 | 56.55 | 57.34 | 56.30 | 56.65 | 00:00:00 | | 2002-12-24 | 2,249,500 | 56.85 | 57.32 | 56.78 | 56.93 | 00:00:00 | | 2002-12-26 | 3,540,500 | 57.22 | 58.12 | 56.85 | 56.94 | 00:00:00 | | 2002-12-27 | 3,122,400 | 57.00 | 57.15 | 55.72 | 56.00 | 00:00:00 | | 2002-12-30 | 4,921,000 | 55.99 | 57.27 | 55.89 | 56.81 | 00:00:00 | | 2002-12-31 | 4,000,600 | 56.20 | 56.77 | 56.00 | 56.61 | 00:00:00 | | 2003-01-02 | 5,824,500 | 57.58 | 58.50 | 57.30 | 58.25 | 00:00:00 | | 2003-01-03 | 5,171,600 | 58.50 | 59.24 | 58.41 | 58.99 | 00:00:00 | | 2003-01-06 | 4,630,400 | 58.75 | 59.97 | 58.75 | 59.88 | 00:00:00 | | 2003-01-07 | 6,386,400 | 59.60 | 60.05 | 59.04 | 59.11 | 00:00:00 | | 2003-01-08 | 4,754,800 | 59.11 | 59.55 | 58.80 | 58.98 | 00:00:00 | | 2003-01-09 | 7,071,600 | 59.00 | 60.00 | 58.49 | 59.78 | 00:00:00 | | 2003-01-10 | 4,870,400 | 59.78 | 59.98 | 59.11 | 59.81 | 00:00:00 | | 2003-01-13 | 4,252,800 | 60.00 | 60.24 | 59.38 | 59.80 | 00:00:00 | | 2003-01-14 | 3,777,800 | 59.55 | 59.90 | 59.14 | 59.81 | 00:00:00 | | 2003-01-15 | 3,830,200 | 59.81 | 59.94 | 59.07 | 59.29 | 00:00:00 | | 2003-01-16 | 5,283,900 | 59.29 | 59.74 | 58.50 | 58.85 | 00:00:00 | | 2003-01-17 | 5,925,300 | 58.25 | 58.92 | 57.71 | 58.34 | 00:00:00 | | 2003-01-21 | 7,706,000 | 57.76 | 57.84 | 56.55 | 56.72 | 00:00:00 | | 2003-01-22 | 7,587,100 | 56.73 | 56.80 | 55.60 | 55.62 | 00:00:00 | | 2003-01-23 | 5,900,200 | 55.63 | 56.09 | 54.85 | 55.35 | 00:00:00 | | 2003-01-24 | 7,055,800 | 55.35 | 55.45 | 53.40 | 53.55 | 00:00:00 | | 2003-01-27 | 8,435,500 | 53.30 | 53.59 | 51.50 | 51.76 | 00:00:00 | | 2003-01-28 | 9,935,700 | 52.98 | 55.09 | 52.78 | 54.40 | 00:00:00 | | 2003-01-29 | 6,650,100 | 54.15 | 55.85 | 54.00 | 55.39 | 00:00:00 | | 2003-01-30 | 5,980,000 | 55.80 | 55.93 | 54.04 | 54.51 | 00:00:00 | | 2003-01-31 | 5,633,700 | 54.37 | 55.71 | 54.17 | 55.39 | 00:00:00 | | 2003-02-03 | 5,277,700 | 55.40 | 56.31 | 55.26 | 55.86 | 00:00:00 | | 2003-02-04 | 5,708,400 | 55.10 | 55.20 | 54.50 | 54.85 | 00:00:00 | | 2003-02-05 | 5,239,100 | 55.45 | 55.91 | 54.41 | 54.66 | 00:00:00 | | 2003-02-06 | 5,670,000 | 54.15 | 55.11 | 53.85 | 54.41 | 00:00:00 | | 2003-02-07 | 5,152,800 | 54.41 | 54.50 | 52.80 | 53.56 | 00:00:00 | | 2003-02-10 | 5,691,600 | 53.58 | 54.58 | 53.10 | 54.40 | 00:00:00 | | 2003-02-11 | 4,471,300 | 54.85 | 55.20 | 53.86 | 54.01 | 00:00:00 | | 2003-02-12 | 4,451,100 | 54.10 | 54.12 | 53.14 | 53.35 | 00:00:00 | | 2003-02-13 | 4,493,900 | 52.92 | 53.05 | 51.60 | 52.60 | 00:00:00 | | 2003-02-14 | 5,767,200 | 52.60 | 53.99 | 52.60 | 53.91 | 00:00:00 | | 2003-02-18 | 4,601,200 | 54.83 | 55.45 | 54.45 | 54.90 | 00:00:00 | | 2003-02-19 | 3,882,900 | 54.91 | 55.07 | 53.82 | 54.36 | 00:00:00 | | 2003-02-20 | 4,043,500 | 54.30 | 54.57 | 53.16 | 53.38 | 00:00:00 | | 2003-02-21 | 5,014,200 | 53.15 | 54.40 | 52.90 | 53.81 | 00:00:00 | | 2003-02-24 | 5,609,000 | 53.38 | 53.50 | 52.00 | 52.46 | 00:00:00 | | 2003-02-25 | 5,163,700 | 52.00 | 53.04 | 51.60 | 52.75 | 00:00:00 | | 2003-02-26 | 4,587,400 | 52.75 | 53.33 | 51.83 | 52.10 | 00:00:00 | | 2003-02-27 | 4,780,900 | 52.10 | 53.39 | 52.10 | 52.80 | 00:00:00 | | 2003-02-28 | 5,611,800 | 52.80 | 53.03 | 52.39 | 52.75 | 00:00:00 | | 2003-03-03 | 4,556,400 | 53.35 | 53.72 | 52.12 | 52.49 | 00:00:00 | | 2003-03-04 | 4,993,500 | 52.45 | 52.45 | 51.61 | 51.61 | 00:00:00 | | 2003-03-05 | 6,792,800 | 50.95 | 52.12 | 50.89 | 51.87 | 00:00:00 | | 2003-03-06 | 5,404,100 | 51.62 | 52.49 | 51.27 | 51.95 | 00:00:00 | | 2003-03-07 | 5,117,000 | 51.10 | 52.70 | 51.07 | 52.36 | 00:00:00 | | 2003-03-10 | 4,495,000 | 51.55 | 51.92 | 50.98 | 51.19 | 00:00:00 | | 2003-03-11 | 5,834,800 | 50.78 | 51.06 | 49.90 | 50.77 | 00:00:00 | | 2003-03-12 | 5,812,400 | 50.77 | 51.26 | 50.37 | 51.26 | 00:00:00 | | 2003-03-13 | 7,448,000 | 51.26 | 51.64 | 50.65 | 51.11 | 00:00:00 | | 2003-03-14 | 5,901,200 | 51.11 | 51.90 | 50.60 | 50.80 | 00:00:00 | | 2003-03-17 | 6,220,600 | 50.80 | 52.35 | 50.50 | 52.20 | 00:00:00 | | 2003-03-18 | 6,700,000 | 52.22 | 53.33 | 52.20 | 53.02 | 00:00:00 | | 2003-03-19 | 5,818,600 | 53.30 | 54.73 | 53.30 | 54.46 | 00:00:00 | | 2003-03-20 | 6,271,700 | 54.46 | 55.08 | 54.09 | 54.99 | 00:00:00 | | 2003-03-21 | 7,168,600 | 55.43 | 56.85 | 55.38 | 56.50 | 00:00:00 | | 2003-03-24 | 5,705,100 | 56.24 | 56.24 | 54.26 | 54.65 | 00:00:00 | | 2003-03-25 | 6,319,700 | 54.66 | 55.85 | 54.46 | 55.50 | 00:00:00 | | 2003-03-26 | 6,284,000 | 55.00 | 55.37 | 54.38 | 54.47 | 00:00:00 | | 2003-03-27 | 4,899,100 | 54.25 | 55.55 | 54.13 | 55.07 | 00:00:00 | | 2003-03-28 | 4,238,200 | 55.07 | 55.74 | 54.49 | 55.35 | 00:00:00 | | 2003-03-31 | 5,505,100 | 54.55 | 55.57 | 54.17 | 54.78 | 00:00:00 | | 2003-04-01 | 5,072,900 | 55.10 | 55.80 | 54.78 | 55.60 | 00:00:00 | | 2003-04-02 | 5,194,200 | 55.60 | 57.27 | 55.60 | 56.77 | 00:00:00 | | 2003-04-03 | 7,531,300 | 56.77 | 56.77 | 55.95 | 56.11 | 00:00:00 | | 2003-04-04 | 5,388,400 | 56.15 | 57.50 | 56.12 | 57.20 | 00:00:00 | | 2003-04-07 | 5,540,000 | 57.90 | 58.45 | 56.75 | 56.83 | 00:00:00 | | 2003-04-08 | 4,664,200 | 56.82 | 57.40 | 56.50 | 56.71 | 00:00:00 | | 2003-04-09 | 5,153,700 | 56.71 | 57.10 | 55.50 | 55.65 | 00:00:00 | | 2003-04-10 | 5,272,700 | 55.65 | 55.76 | 54.65 | 55.71 | 00:00:00 | | 2003-04-11 | 4,388,100 | 56.08 | 56.64 | 55.31 | 55.42 | 00:00:00 | | 2003-04-14 | 3,929,200 | 55.42 | 56.70 | 55.40 | 56.67 | 00:00:00 | | 2003-04-15 | 4,517,300 | 56.65 | 57.05 | 56.35 | 56.93 | 00:00:00 | | 2003-04-16 | 5,242,000 | 57.10 | 57.19 | 56.00 | 56.11 | 00:00:00 | | 2003-04-17 | 6,183,600 | 56.11 | 56.40 | 55.16 | 55.89 | 00:00:00 | | 2003-04-21 | 6,882,500 | 56.30 | 57.95 | 56.30 | 56.96 | 00:00:00 | | 2003-04-22 | 9,873,100 | 57.45 | 59.31 | 57.37 | 58.89 | 00:00:00 | | 2003-04-23 | 10,907,200 | 59.04 | 59.55 | 57.82 | 58.14 | 00:00:00 | | 2003-04-24 | 6,425,300 | 57.57 | 58.82 | 57.45 | 58.30 | 00:00:00 | | 2003-04-25 | 6,836,900 | 58.15 | 58.22 | 56.22 | 56.75 | 00:00:00 | | 2003-04-28 | 5,385,200 | 56.65 | 57.55 | 56.05 | 57.20 | 00:00:00 | | 2003-04-29 | 4,463,800 | 57.10 | 57.76 | 56.70 | 57.36 | 00:00:00 | | 2003-04-30 | 9,532,800 | 57.60 | 58.78 | 57.36 | 58.18 | 00:00:00 | | 2003-05-01 | 4,594,700 | 58.18 | 58.80 | 57.23 | 58.50 | 00:00:00 | | 2003-05-02 | 5,490,200 | 57.80 | 59.70 | 57.80 | 59.29 | 00:00:00 | | 2003-05-05 | 3,924,100 | 59.10 | 59.45 | 58.48 | 58.96 | 00:00:00 | | 2003-05-06 | 4,822,200 | 58.96 | 59.10 | 58.41 | 58.90 | 00:00:00 | | 2003-05-07 | 5,223,000 | 58.90 | 59.15 | 58.24 | 58.55 | 00:00:00 | | 2003-05-08 | 4,048,100 | 58.56 | 58.60 | 57.92 | 58.20 | 00:00:00 | | 2003-05-09 | 4,453,900 | 58.48 | 58.82 | 58.06 | 58.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
